Meritage Corp (NY: MTH )

104.01 USD +2.48 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 21.38 21.79 20.98 21.38 367,248 -0.26(-1.20%)
May 27, 2010 21.44 21.64 20.78 21.64 375,957 +0.76(+3.64%)
May 26, 2010 20.88 21.65 20.68 20.88 1,136 -0.10(-0.48%)
May 25, 2010 19.96 21.09 19.70 20.98 926,367 +0.23(+1.11%)
May 24, 2010 21.05 21.60 20.67 20.75 328,726 -0.39(-1.84%)
May 21, 2010 20.32 21.47 20.20 21.14 858,198 +0.21(+1.00%)
May 20, 2010 20.87 21.56 20.76 20.93 647,659 -1.00(-4.56%)
May 19, 2010 22.21 22.86 21.50 21.93 404,309 -0.42(-1.88%)
May 18, 2010 23.20 23.62 22.26 22.35 521,251 -0.45(-1.97%)
May 17, 2010 22.42 22.82 21.56 22.80 715,673 +0.53(+2.38%)
May 14, 2010 22.27 22.52 21.81 22.27 476,840 -0.52(-2.28%)
May 13, 2010 23.87 23.93 22.51 22.79 759,474 -1.26(-5.24%)
May 12, 2010 23.36 24.12 23.34 24.05 827,624 +0.82(+3.53%)
May 11, 2010 23.97 24.25 23.16 23.23 620,467 -0.53(-2.23%)
May 10, 2010 23.52 23.80 23.44 23.76 1,005,173 +2.48(+11.65%)
May 07, 2010 21.99 22.39 20.95 21.28 1,098,715 -0.71(-3.23%)
May 06, 2010 22.63 23.51 20.80 21.99 1,317,527 -0.51(-2.27%)
May 05, 2010 22.25 23.18 21.90 22.50 2,687,401 -0.86(-3.68%)
May 04, 2010 24.70 24.82 23.26 23.36 942,506 -1.74(-6.93%)
May 03, 2010 23.90 25.44 23.73 25.10 864,560 +1.32(+5.55%)
Apr 30, 2010 25.40 25.40 23.77 23.78 660,621 -1.04(-4.19%)
Apr 29, 2010 24.05 24.98 24.05 24.82 1,193,486 +2.12(+9.34%)
Apr 28, 2010 22.50 23.07 22.20 22.70 377,007 +0.28(+1.25%)
Apr 27, 2010 22.90 23.37 22.32 22.42 428,194 -0.75(-3.24%)
Apr 26, 2010 23.93 24.21 23.04 23.17 385,977 -0.63(-2.65%)
Apr 23, 2010 22.31 24.09 22.22 23.80 1,471,002 +1.51(+6.77%)
Apr 22, 2010 20.79 22.30 20.42 22.29 626,820 +1.22(+5.79%)
Apr 21, 2010 20.66 21.11 20.59 21.07 234,486 +0.41(+1.98%)
Apr 20, 2010 20.13 20.66 20.08 20.66 313,075 +0.56(+2.79%)
Apr 19, 2010 20.30 20.68 19.82 20.10 346,349 -0.29(-1.42%)
Apr 16, 2010 21.10 21.23 20.28 20.39 486,255 -0.68(-3.23%)
Apr 15, 2010 21.15 21.25 20.98 21.07 248,586 -0.09(-0.43%)
Apr 14, 2010 20.16 21.24 20.09 21.16 712,168 +1.08(+5.38%)
Apr 13, 2010 20.21 20.39 19.96 20.08 337,709 -0.16(-0.79%)
Apr 12, 2010 20.12 20.29 19.88 20.24 513,208 +0.19(+0.95%)
Apr 09, 2010 20.00 20.10 19.82 20.05 1,117,811 +0.06(+0.30%)
Apr 08, 2010 20.43 20.43 19.93 19.99 888,293 -0.48(-2.34%)
Apr 07, 2010 20.87 20.87 20.35 20.47 455,567 -0.15(-0.73%)
Apr 06, 2010 21.07 21.20 20.61 20.62 505,767 -0.67(-3.15%)
Apr 05, 2010 21.08 21.42 20.82 21.29 409,821 +0.26(+1.24%)
Apr 01, 2010 21.30 21.03 21.03 21.03 454,200 +0.03(+0.14%)
Mar 31, 2010 21.44 21.71 21.00 21.00 355,278 -0.60(-2.78%)
Mar 30, 2010 21.28 21.89 21.19 21.60 369,212 +0.30(+1.41%)
Mar 29, 2010 21.83 21.93 21.08 21.30 269,724 -0.46(-2.11%)
Mar 26, 2010 21.66 22.05 21.56 21.76 316,646 +0.17(+0.79%)
Mar 25, 2010 21.73 22.30 21.56 21.59 284,573 +0.11(+0.51%)
Mar 24, 2010 21.69 22.10 21.48 21.48 195,153 -0.27(-1.24%)
Mar 23, 2010 21.27 21.93 21.00 21.75 395,021 +0.38(+1.78%)
Mar 22, 2010 21.25 21.53 21.05 21.37 245,447 +0.01(+0.05%)
Mar 19, 2010 21.95 21.96 21.32 21.36 399,968 -0.48(-2.20%)
Mar 18, 2010 22.18 22.47 21.80 21.84 265,508 -0.42(-1.89%)
Mar 17, 2010 22.15 22.74 22.15 22.26 245,813 +0.15(+0.68%)
Mar 16, 2010 21.90 22.21 21.58 22.11 320,755 +0.27(+1.24%)
Mar 15, 2010 21.71 21.85 21.54 21.84 251,392 +0.13(+0.60%)
Mar 12, 2010 22.19 22.19 21.51 21.71 294,665 -0.41(-1.85%)
Mar 11, 2010 22.53 22.57 21.76 22.12 611,262 -0.69(-3.02%)
Mar 10, 2010 23.47 23.50 22.75 22.81 326,466 -0.73(-3.10%)
Mar 09, 2010 22.60 23.73 22.50 23.54 479,527 +0.74(+3.25%)
Mar 08, 2010 22.56 22.80 22.52 22.80 177,942 +0.30(+1.33%)
Mar 05, 2010 22.28 22.62 21.94 22.50 372,427 +0.47(+2.13%)
Mar 04, 2010 22.12 22.28 21.90 22.03 275,817 -0.07(-0.32%)
Mar 03, 2010 21.55 22.25 21.47 22.10 633,952 +0.69(+3.22%)
Mar 02, 2010 21.87 21.91 21.33 21.41 393,311 -0.46(-2.10%)
Mar 01, 2010 21.53 21.89 21.52 21.87 282,402 +0.48(+2.24%)
Feb 26, 2010 21.49 21.65 21.01 21.39 500,179 -0.14(-0.65%)
Feb 25, 2010 21.18 21.56 20.76 21.53 662,544 -0.01(-0.05%)
Feb 24, 2010 21.91 21.91 21.32 21.54 456,838 -0.16(-0.74%)
Feb 23, 2010 22.62 22.70 21.41 21.70 471,376 -0.98(-4.32%)
Feb 22, 2010 22.68 22.97 22.18 22.68 346,506 +0.11(+0.49%)
Feb 19, 2010 22.19 22.68 22.12 22.57 461,098 +0.39(+1.76%)
Feb 18, 2010 22.25 22.45 21.79 22.18 297,001 -0.24(-1.07%)
Feb 17, 2010 22.69 22.75 22.14 22.42 336,529 -0.16(-0.71%)
Feb 16, 2010 22.71 22.79 22.19 22.58 301,910 +0.13(+0.58%)
Feb 12, 2010 22.24 22.45 22.45 22.45 453,000 +0.06(+0.27%)
Feb 11, 2010 21.42 22.42 21.18 22.39 339,369 +0.92(+4.29%)
Feb 10, 2010 21.30 21.78 21.00 21.47 288,717 +0.09(+0.42%)
Feb 09, 2010 21.77 21.87 20.89 21.38 464,433 -0.21(-0.97%)
Feb 08, 2010 21.12 22.10 20.82 21.59 550,702 +0.47(+2.23%)
Feb 05, 2010 20.68 21.25 20.55 21.12 815,932 -0.49(-2.27%)
Feb 04, 2010 22.38 22.44 21.49 21.61 569,837 -1.04(-4.59%)
Feb 03, 2010 22.67 23.14 22.34 22.65 566,638 -0.38(-1.65%)
Feb 02, 2010 22.44 23.12 22.19 23.03 977,415 +0.98(+4.44%)
Feb 01, 2010 22.46 22.49 21.87 22.05 548,242 -0.34(-1.52%)
Jan 29, 2010 22.31 22.68 21.97 22.39 784,575 +0.25(+1.13%)
Jan 28, 2010 21.78 22.37 21.42 22.14 898,667 +0.46(+2.12%)
Jan 27, 2010 21.00 21.69 20.16 21.68 1,146,774 +0.31(+1.45%)
Jan 26, 2010 20.56 21.84 20.43 21.37 953,120 +0.82(+3.99%)
Jan 25, 2010 20.11 20.60 19.50 20.55 657,098 +0.69(+3.47%)
Jan 22, 2010 20.14 20.71 19.81 19.86 711,005 -0.33(-1.63%)
Jan 21, 2010 20.95 21.19 20.16 20.19 500,493 -0.68(-3.26%)
Jan 20, 2010 20.83 20.93 20.27 20.87 376,323 -0.21(-1.00%)
Jan 19, 2010 20.87 21.10 20.47 21.08 345,434 +0.33(+1.59%)
Jan 15, 2010 21.10 20.75 20.75 20.75 401,500 -0.19(-0.91%)
Jan 14, 2010 20.80 21.10 20.71 20.94 375,588 +0.12(+0.58%)
Jan 13, 2010 19.91 20.93 19.68 20.82 482,993 +0.98(+4.94%)
Jan 12, 2010 20.68 20.68 19.74 19.84 685,093 -1.05(-5.03%)
Jan 11, 2010 21.14 21.14 20.60 20.89 457,869 +0.00(+0.00%)
Jan 08, 2010 21.23 21.43 20.73 20.89 529,537 -0.39(-1.83%)
Jan 07, 2010 20.13 21.34 20.00 21.28 1,285,358 +1.55(+7.86%)
Jan 06, 2010 19.83 19.97 19.61 19.73 524,719 -0.24(-1.20%)
Jan 05, 2010 19.76 19.99 19.30 19.97 569,650 +0.13(+0.66%)
Jan 04, 2010 19.67 19.90 19.37 19.84 523,491 +0.51(+2.64%)
Dec 31, 2009 19.39 19.33 19.33 19.33 393,200 -0.12(-0.62%)
Dec 30, 2009 19.30 19.53 18.82 19.45 560,954 +0.07(+0.36%)
Dec 29, 2009 19.42 19.42 19.09 19.38 290,259 +0.10(+0.52%)
Dec 28, 2009 19.72 19.82 19.15 19.28 277,893 -0.45(-2.28%)
Dec 24, 2009 19.53 19.73 19.30 19.73 140,901 +0.27(+1.39%)
Dec 23, 2009 18.79 19.48 18.48 19.46 944,048 +1.20(+6.57%)
Dec 22, 2009 17.49 18.46 17.37 18.26 548,554 +0.86(+4.94%)
Dec 21, 2009 17.51 17.70 17.13 17.40 486,526 +0.02(+0.11%)
Dec 18, 2009 16.84 17.48 16.57 17.38 2,934,322 +0.64(+3.82%)
Dec 17, 2009 16.61 16.80 16.42 16.74 536,686 +0.43(+2.64%)
Dec 16, 2009 16.23 17.06 16.20 16.31 1,039,104 +0.28(+1.75%)
Dec 15, 2009 16.51 16.51 16.03 16.03 748,561 -0.52(-3.14%)
Dec 14, 2009 16.52 16.76 16.49 16.55 1,054,736 -0.38(-2.24%)
Dec 11, 2009 17.27 17.27 16.65 16.93 945,886 -0.22(-1.28%)
Dec 10, 2009 17.58 17.65 17.03 17.15 358,745 -0.27(-1.55%)
Dec 09, 2009 17.31 17.43 17.01 17.42 338,345 +0.08(+0.46%)
Dec 08, 2009 17.36 17.68 17.10 17.34 538,711 -0.17(-0.97%)
Dec 07, 2009 17.45 18.08 17.28 17.51 747,126 +0.14(+0.81%)
Dec 04, 2009 17.89 18.27 16.95 17.37 2,742,771 +0.03(+0.17%)
Dec 03, 2009 17.97 18.03 17.24 17.34 646,878 -0.70(-3.88%)
Dec 02, 2009 18.09 18.35 17.91 18.04 458,476 +0.02(+0.11%)
Dec 01, 2009 18.19 18.33 17.80 18.02 510,795 +0.19(+1.07%)
Nov 30, 2009 18.13 18.37 17.61 17.83 503,248 -0.33(-1.82%)
Nov 27, 2009 18.10 18.61 18.01 18.16 262,486 -0.62(-3.30%)
Nov 25, 2009 18.83 19.09 18.50 18.78 423,061 +0.03(+0.16%)
Nov 24, 2009 18.59 18.93 18.12 18.75 702,610 +0.17(+0.91%)
Nov 23, 2009 18.55 19.16 18.39 18.58 583,602 +0.38(+2.09%)
Nov 20, 2009 18.33 18.37 17.81 18.20 867,386 -0.38(-2.05%)
Nov 19, 2009 18.88 18.96 18.55 18.58 651,083 -0.81(-4.18%)
Nov 18, 2009 19.39 19.87 19.13 19.39 649,445 +0.03(+0.15%)
Nov 17, 2009 19.16 19.37 18.80 19.36 579,918 +0.08(+0.41%)
Nov 16, 2009 19.38 19.68 19.12 19.28 474,426 +0.22(+1.15%)
Nov 13, 2009 19.10 19.61 18.85 19.06 418,871 -0.18(-0.94%)
Nov 12, 2009 20.15 20.22 19.18 19.24 565,484 -1.05(-5.17%)
Nov 11, 2009 19.90 20.55 19.89 20.29 696,452 +0.86(+4.43%)
Nov 10, 2009 20.03 20.54 19.22 19.43 683,577 -0.79(-3.91%)
Nov 09, 2009 20.26 20.35 19.63 20.22 700,004 +0.32(+1.61%)
Nov 06, 2009 18.98 20.10 18.68 19.90 1,228,187 +1.45(+7.86%)
Nov 05, 2009 18.20 18.95 18.12 18.45 1,249,955 +0.47(+2.61%)
Nov 04, 2009 18.33 18.79 17.88 17.98 971,265 -0.11(-0.61%)
Nov 03, 2009 17.29 18.13 17.19 18.09 719,387 +0.41(+2.32%)
Nov 02, 2009 18.42 18.52 17.13 17.68 742,279 -0.56(-3.07%)
Oct 30, 2009 18.66 18.87 17.94 18.24 770,343 -0.60(-3.18%)
Oct 29, 2009 18.88 19.46 18.66 18.84 936,608 +0.25(+1.34%)
Oct 28, 2009 19.12 19.12 18.19 18.59 1,398,901 -0.71(-3.68%)
Oct 27, 2009 19.66 20.10 18.80 19.30 1,610,213 +0.09(+0.47%)
Oct 26, 2009 19.64 20.16 18.95 19.21 777,937 -0.47(-2.39%)
Oct 23, 2009 19.79 19.86 19.36 19.68 826,986 -1.01(-4.88%)
Oct 22, 2009 19.22 20.99 18.80 20.69 755,791 +1.46(+7.59%)
Oct 21, 2009 19.50 20.39 19.07 19.23 572,723 -0.42(-2.14%)
Oct 20, 2009 19.75 19.99 19.60 19.65 621,355 -0.73(-3.58%)
Oct 19, 2009 20.85 20.93 20.24 20.38 356,387 -0.22(-1.07%)
Oct 16, 2009 21.53 21.57 20.49 20.60 626,856 -1.17(-5.37%)
Oct 15, 2009 21.61 21.91 21.31 21.77 444,467 -0.02(-0.09%)
Oct 14, 2009 21.53 21.82 21.12 21.79 529,351 +0.72(+3.42%)
Oct 13, 2009 20.11 21.31 20.00 21.07 740,781 +0.90(+4.46%)
Oct 12, 2009 20.12 20.61 19.87 20.17 297,714 +0.03(+0.15%)
Oct 09, 2009 20.07 20.64 19.66 20.14 447,253 -0.04(-0.20%)
Oct 08, 2009 19.11 20.35 18.89 20.18 733,246 +1.46(+7.80%)
Oct 07, 2009 19.46 19.54 18.51 18.72 442,025 -0.73(-3.75%)
Oct 06, 2009 19.28 19.89 19.00 19.45 490,815 +0.48(+2.53%)
Oct 05, 2009 19.02 19.37 18.52 18.97 458,765 +0.34(+1.83%)
Oct 02, 2009 18.36 19.11 18.26 18.63 700,589 -0.18(-0.96%)
Oct 01, 2009 20.15 20.15 18.76 18.81 981,964 -1.49(-7.34%)
Sep 30, 2009 21.42 21.46 20.22 20.30 757,620 -1.06(-4.96%)
Sep 29, 2009 21.68 21.95 21.14 21.36 510,175 +0.01(+0.05%)
Sep 28, 2009 20.89 21.50 20.76 21.35 462,854 +0.59(+2.84%)
Sep 25, 2009 21.12 21.78 20.59 20.76 823,789 -0.68(-3.17%)
Sep 24, 2009 21.25 22.17 20.84 21.44 1,610,548 +1.29(+6.40%)
Sep 23, 2009 21.87 21.87 20.13 20.15 1,037,662 -1.59(-7.31%)
Sep 22, 2009 22.14 22.29 21.48 21.74 422,902 +0.00(+0.00%)
Sep 21, 2009 22.00 22.00 21.16 21.74 489,923 -0.46(-2.07%)
Sep 18, 2009 22.58 23.23 22.12 22.20 852,192 -0.18(-0.80%)
Sep 17, 2009 23.33 24.00 22.00 22.38 881,045 -0.77(-3.31%)
Sep 16, 2009 22.31 23.70 22.24 23.14 891,049 +1.04(+4.73%)
Sep 15, 2009 21.90 22.50 21.89 22.10 677,385 +0.19(+0.87%)
Sep 14, 2009 21.56 22.07 21.25 21.91 325,107 -0.01(-0.05%)
Sep 11, 2009 22.48 22.65 21.73 21.92 272,723 -0.48(-2.14%)
Sep 10, 2009 22.16 22.57 21.60 22.40 568,667 +0.27(+1.22%)
Sep 09, 2009 22.10 22.57 21.75 22.13 864,807 -0.18(-0.81%)
Sep 08, 2009 22.36 22.58 21.50 22.31 948,861 +0.37(+1.69%)
Sep 04, 2009 21.55 21.97 21.00 21.94 801,126 +0.49(+2.28%)
Sep 03, 2009 21.14 21.54 20.55 21.45 641,195 +0.55(+2.63%)
Sep 02, 2009 21.36 21.51 20.56 20.90 941,482 -0.63(-2.93%)
Sep 01, 2009 22.26 23.19 21.37 21.53 858,354 -0.88(-3.93%)
Aug 31, 2009 22.56 22.78 21.85 22.41 683,402 -0.44(-1.93%)
Aug 28, 2009 23.89 24.18 22.51 22.85 1,308,078 -0.62(-2.64%)
Aug 27, 2009 24.09 24.24 22.48 23.47 583,104 -0.43(-1.80%)
Aug 26, 2009 23.42 24.35 22.64 23.90 985,579 +0.71(+3.06%)
Aug 25, 2009 22.88 24.12 22.66 23.19 717,419 +0.60(+2.66%)
Aug 24, 2009 23.00 23.74 22.26 22.59 629,246 -0.24(-1.05%)
Aug 21, 2009 21.98 23.13 21.95 22.83 934,077 +1.21(+5.60%)
Aug 20, 2009 21.39 22.15 21.34 21.62 604,619 +0.25(+1.17%)
Aug 19, 2009 20.64 21.69 20.36 21.37 403,286 +0.16(+0.75%)
Aug 18, 2009 20.49 21.30 20.29 21.21 464,871 +1.03(+5.10%)
Aug 17, 2009 20.54 21.00 20.15 20.18 464,363 -1.29(-6.01%)
Aug 14, 2009 22.19 22.19 20.93 21.47 421,015 -0.75(-3.38%)
Aug 13, 2009 22.40 22.48 21.26 22.22 383,108 +0.11(+0.50%)
Aug 12, 2009 21.97 23.19 21.50 22.11 761,746 +0.45(+2.08%)
Aug 11, 2009 21.92 22.06 21.06 21.66 487,764 -0.54(-2.43%)
Aug 10, 2009 22.93 23.02 21.95 22.20 449,088 -0.94(-4.06%)
Aug 07, 2009 22.40 23.67 22.34 23.14 849,920 +1.31(+6.00%)
Aug 06, 2009 22.56 22.94 21.70 21.83 627,080 -0.51(-2.28%)
Aug 05, 2009 22.02 22.40 21.14 22.34 551,525 +0.41(+1.87%)
Aug 04, 2009 20.97 22.01 20.95 21.93 1,027,481 +0.43(+2.00%)
Aug 03, 2009 21.62 22.16 21.27 21.50 707,703 +0.10(+0.47%)
Jul 31, 2009 21.69 22.29 21.34 21.40 786,808 -0.35(-1.61%)
Jul 30, 2009 22.72 22.73 21.31 21.75 1,002,148 -0.52(-2.33%)
Jul 29, 2009 21.26 22.43 21.10 22.27 803,665 +0.62(+2.86%)
Jul 28, 2009 22.00 22.05 19.60 21.65 1,932,931 -1.17(-5.13%)
Jul 27, 2009 21.71 23.31 21.50 22.82 1,144,947 +0.58(+2.61%)
Jul 24, 2009 22.42 22.66 21.07 22.24 420 -0.54(-2.37%)
Jul 23, 2009 20.79 23.38 20.79 22.78 1,111,010 +1.90(+9.10%)
Jul 22, 2009 20.04 21.34 19.93 20.88 680,947 +0.59(+2.91%)
Jul 21, 2009 20.10 20.40 19.52 20.29 549,037 +0.34(+1.70%)
Jul 20, 2009 19.13 20.04 18.93 19.95 815,250 +0.84(+4.40%)
Jul 17, 2009 18.73 19.35 18.64 19.11 588,135 +0.44(+2.36%)
Jul 16, 2009 17.59 18.87 17.43 18.67 658,796 +0.86(+4.83%)
Jul 15, 2009 16.76 17.89 16.76 17.81 609,526 +1.34(+8.14%)
Jul 14, 2009 15.67 16.58 15.50 16.47 624,613 +0.74(+4.70%)
Jul 13, 2009 15.07 15.78 15.03 15.73 511,701 +0.59(+3.90%)
Jul 10, 2009 15.22 15.50 14.75 15.14 426,246 -0.34(-2.20%)
Jul 09, 2009 14.87 15.62 14.59 15.48 790,383 +0.83(+5.67%)
Jul 08, 2009 16.28 16.39 14.51 14.65 3,049,550 -1.54(-9.51%)
Jul 07, 2009 16.69 16.78 16.14 16.19 636,980 -0.59(-3.52%)
Jul 06, 2009 17.25 17.25 16.40 16.78 422,859 -0.56(-3.23%)
Jul 02, 2009 18.30 18.30 17.19 17.34 441,832 -1.21(-6.52%)
Jul 01, 2009 19.09 19.15 18.51 18.55 373,530 -0.31(-1.64%)
Jun 30, 2009 19.50 19.50 18.72 18.86 430,445 -0.42(-2.18%)
Jun 29, 2009 19.09 19.49 18.26 19.28 504,875 +0.20(+1.05%)
Jun 26, 2009 19.19 19.55 18.46 19.08 594,456 -0.10(-0.52%)
Jun 25, 2009 18.34 19.24 18.25 19.18 740,196 +1.26(+7.03%)
Jun 24, 2009 17.71 18.50 17.50 17.92 599,906 +0.54(+3.11%)
Jun 23, 2009 17.27 18.02 16.90 17.38 637,917 +0.22(+1.28%)
Jun 22, 2009 18.37 18.37 17.16 17.16 727,870 -1.41(-7.59%)
Jun 19, 2009 17.69 19.08 17.68 18.57 3,282,827 +1.08(+6.17%)
Jun 18, 2009 17.33 17.49 16.55 17.49 623,203 +0.03(+0.17%)
Jun 17, 2009 16.45 17.61 15.90 17.46 754,312 +1.02(+6.20%)
Jun 16, 2009 16.96 17.39 16.20 16.44 533,512 -0.13(-0.78%)
Jun 15, 2009 16.51 16.82 16.20 16.57 754,682 -0.64(-3.72%)
Jun 12, 2009 17.30 17.40 16.97 17.21 372,626 -0.18(-1.04%)
Jun 11, 2009 17.92 17.99 17.20 17.39 571,601 -0.56(-3.12%)
Jun 10, 2009 18.95 19.13 17.60 17.95 560,716 -0.68(-3.65%)
Jun 09, 2009 18.25 18.98 17.96 18.63 473,551 +0.55(+3.04%)
Jun 08, 2009 18.04 18.36 17.58 18.08 416,566 +0.19(+1.06%)
Jun 05, 2009 18.85 18.87 17.83 17.89 416,951 -0.67(-3.61%)
Jun 04, 2009 18.56 18.71 17.86 18.56 478,919 +0.16(+0.87%)
Jun 03, 2009 19.05 19.07 17.93 18.40 772,456 -1.01(-5.20%)
Jun 02, 2009 19.48 20.15 18.68 19.41 1,263,109 -1.19(-5.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.